Enity Holding AB (publ) (STO:ENITY)
Sweden · Delayed Price · Currency is SEK 69.60
-2.90 (-4.00%)
May 5, 2026, 5:29 PM CET
Enity Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 75.00 | 77.40 | 72.50 | 72.50 | 72.50 | -3.33% | 346,503 |
| Apr 30, 2026 | 88.10 | 88.10 | 72.60 | 75.00 | 75.00 | -21.05% | 650,248 |
| Apr 29, 2026 | 91.70 | 95.20 | 91.10 | 95.00 | 95.00 | 3.49% | 150,567 |
| Apr 28, 2026 | 93.90 | 93.90 | 91.20 | 91.80 | 91.80 | -2.34% | 50,830 |
| Apr 27, 2026 | 96.30 | 96.40 | 93.70 | 94.00 | 94.00 | -2.19% | 41,197 |
| Apr 24, 2026 | 96.90 | 97.30 | 95.40 | 96.10 | 96.10 | -0.93% | 55,835 |
| Apr 23, 2026 | 99.90 | 100.00 | 96.10 | 97.00 | 97.00 | -3.39% | 75,509 |
| Apr 22, 2026 | 101.60 | 102.00 | 99.50 | 100.40 | 100.40 | 0.40% | 146,484 |
| Apr 21, 2026 | 97.00 | 101.40 | 97.00 | 100.00 | 100.00 | 2.77% | 167,494 |
| Apr 20, 2026 | 98.20 | 99.50 | 97.10 | 97.30 | 97.30 | -1.92% | 82,410 |
| Apr 17, 2026 | 98.30 | 99.60 | 96.80 | 99.20 | 99.20 | 0.92% | 165,838 |
| Apr 16, 2026 | 98.40 | 99.10 | 97.10 | 98.30 | 98.30 | -0.41% | 128,465 |
| Apr 15, 2026 | 98.40 | 99.60 | 97.80 | 98.70 | 98.70 | 0.30% | 92,964 |
| Apr 14, 2026 | 97.30 | 98.50 | 96.10 | 98.40 | 98.40 | 1.44% | 178,996 |
| Apr 13, 2026 | 97.50 | 97.50 | 95.60 | 97.00 | 97.00 | -0.82% | 87,071 |
| Apr 10, 2026 | 94.20 | 99.90 | 94.00 | 97.80 | 97.80 | 4.49% | 140,592 |
| Apr 9, 2026 | 93.00 | 94.40 | 92.00 | 93.60 | 93.60 | 0.65% | 96,560 |
| Apr 8, 2026 | 91.50 | 93.80 | 91.40 | 93.00 | 93.00 | 3.68% | 123,247 |
| Apr 7, 2026 | 88.00 | 91.80 | 87.90 | 89.70 | 89.70 | 3.17% | 168,856 |
| Apr 2, 2026 | 85.00 | 87.94 | 85.00 | 86.94 | 86.94 | -0.07% | 22,813 |
| Apr 1, 2026 | 86.01 | 88.20 | 86.01 | 87.00 | 87.00 | 2.44% | 77,122 |
| Mar 31, 2026 | 85.40 | 86.91 | 84.53 | 84.93 | 84.93 | 0.15% | 272,524 |
| Mar 30, 2026 | 81.99 | 86.23 | 80.99 | 84.80 | 84.80 | 2.32% | 69,338 |
| Mar 27, 2026 | 83.09 | 83.30 | 81.01 | 82.88 | 82.88 | 0.81% | 46,756 |
| Mar 26, 2026 | 84.49 | 84.49 | 81.61 | 82.21 | 82.21 | -2.91% | 107,355 |
| Mar 25, 2026 | 83.50 | 87.09 | 83.43 | 84.67 | 84.67 | 3.48% | 89,431 |
| Mar 24, 2026 | 82.06 | 83.30 | 80.41 | 81.82 | 81.82 | 0.60% | 58,113 |
| Mar 23, 2026 | 80.50 | 83.82 | 78.50 | 81.33 | 81.33 | -1.38% | 109,381 |
| Mar 20, 2026 | 82.31 | 85.23 | 82.31 | 82.47 | 82.47 | -1.75% | 100,979 |
| Mar 19, 2026 | 86.00 | 86.02 | 82.29 | 83.94 | 83.94 | -2.42% | 104,515 |
| Mar 18, 2026 | 86.38 | 86.91 | 85.18 | 86.02 | 86.02 | -0.28% | 61,924 |
| Mar 17, 2026 | 84.09 | 86.99 | 82.43 | 86.26 | 86.26 | 2.58% | 105,162 |
| Mar 16, 2026 | 85.50 | 86.09 | 82.25 | 84.09 | 84.09 | -1.65% | 46,540 |
| Mar 13, 2026 | 85.67 | 86.88 | 85.01 | 85.50 | 85.50 | -0.19% | 75,604 |
| Mar 12, 2026 | 86.45 | 86.45 | 82.11 | 85.66 | 85.66 | 1.94% | 213,188 |
| Mar 11, 2026 | 87.09 | 87.09 | 83.61 | 84.03 | 84.03 | -2.07% | 50,116 |
| Mar 10, 2026 | 84.66 | 86.85 | 83.19 | 85.81 | 85.81 | 3.15% | 87,987 |
| Mar 9, 2026 | 83.65 | 85.07 | 82.21 | 83.19 | 83.19 | -2.36% | 57,934 |
| Mar 6, 2026 | 85.49 | 87.39 | 84.00 | 85.20 | 85.20 | 0.02% | 106,342 |
| Mar 5, 2026 | 87.22 | 87.48 | 85.00 | 85.18 | 85.18 | -1.61% | 68,181 |
| Mar 4, 2026 | 84.75 | 87.62 | 84.75 | 86.57 | 86.57 | 2.45% | 87,922 |
| Mar 3, 2026 | 82.00 | 84.93 | 81.50 | 84.50 | 84.50 | 2.44% | 147,056 |
| Mar 2, 2026 | 80.13 | 83.57 | 80.13 | 82.49 | 82.49 | -0.61% | 92,469 |
| Feb 27, 2026 | 83.33 | 83.90 | 81.91 | 83.00 | 83.00 | 0.12% | 98,523 |
| Feb 26, 2026 | 80.50 | 83.99 | 80.11 | 82.90 | 82.90 | 2.85% | 79,148 |
| Feb 25, 2026 | 79.00 | 80.75 | 78.92 | 80.60 | 80.60 | 2.03% | 55,206 |
| Feb 24, 2026 | 78.51 | 79.45 | 76.99 | 79.00 | 79.00 | 0.57% | 232,944 |
| Feb 23, 2026 | 82.48 | 82.94 | 78.43 | 78.55 | 78.55 | -4.76% | 111,054 |
| Feb 20, 2026 | 80.00 | 83.99 | 79.91 | 82.48 | 82.48 | 3.13% | 144,359 |
| Feb 19, 2026 | 78.69 | 80.55 | 78.41 | 79.98 | 79.98 | 1.36% | 46,913 |